SMCI - Options Database

SMCI

SUPER MICRO COMPUTER

$30.30 +18.80%

(7/22 09:35) ◀

Wednesday, July 22, 2026 (9:40am)

▶ (7/22 09:45)

◀ 7/22 09:40 ▶

Option Volume

Detail

ℹ

Current (07/22 9:40am) 120,491

Calls: 106,157 (88%)

Puts: 14,334 (12%)

Prior (07/06) 9,579

Calls: 5,634 (59%)

Puts: 3,945 (41%)

Current vs Prior +1157.87%

Calls: +1784.22% (Calls)

Puts: +263.35% (Puts)

Prior 7-Day Total 553,217

Calls: 406,574 (73%)

Puts: 146,643 (27%)

Prior 7-Day Average 92,202

Calls: 58,082 (73%)

Puts: 20,949 (27%)

Current vs Prior 7-Day Avg +30.68%

Calls: +82.77%

Puts: -31.58%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/22 9:40am) $25.62M

Calls: $24.04M (94%)

Puts: $1.58M (6%)

Prior (07/06) $1.47M

Calls: $796.1K (54%)

Puts: $672.5K (46%)

Current vs Prior +1644.60%

Calls: +2920.38%

Puts: +134.45%

Prior 7-Day Total $102.17M

Calls: $83.34M (82%)

Puts: $18.83M (18%)

Prior 7-Day Average $17.03M

Calls: $11.91M (82%)

Puts: $2.69M (18%)

Current vs Prior 7-Day Avg +50.46%

Calls: +101.97%

Puts: -41.40%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/22 9:40am) 0.14

Prior (07/06) 0.70

Current vs Prior -80.72%

Prior 7-Day Average 0.50

Current vs Prior 7-Day Avg -73.09%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/22 9:40am) 2,271,086

Calls: 1,261,068 (56%)

Puts: 1,010,018 (44%)

Prior (07/06) 2,396,398

Calls: 1,301,628 (54%)

Puts: 1,094,770 (46%)

Current vs Prior -5.23%

Prior 7-Day Total 14,009,740

Calls: 7,521,388 (54%)

Puts: 6,488,352 (46%)

Prior 7-Day Average 2,334,956

Calls: 1,253,564 (54%)

Puts: 1,081,392 (46%)

Current vs Prior 7-Day Avg -2.74%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 9.31% | 14.03%27.82% | 33.33%

Prior 9.88% | 14.12%14.12% | 30.54%

Current vs Prior -5.76% | -0.65%+97.06% | +9.14%

Prior 7-Day Avg 10.23% | 13.90%15.05% | 30.60%

Current vs 7-Day Avg -8.99% | +0.90%+84.85% | +8.93%

Prior 7-Day Eod 9.88% | 14.12%23.96% | 33.18%

Current vs 7-Day Eod -5.76% | -0.65%+16.11% | +0.47%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.39% | 10.59%

Calls: 2.08% | 8.02%

Puts: 8.70% | 13.15%

Prior 8.09% | 9.57%

Calls: 9.09% | 9.95%

Puts: 7.09% | 9.19%

Current vs Prior -33.37% | +10.66%

Prior 7-Day Avg 5.81% | 6.59%

Calls: 5.91% | 7.45%

Puts: 5.72% | 5.73%

Current vs 7-Day Avg -7.29% | +60.65%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($24.04M) vs puts ($1.58M). Massive premium surge with dollar volume up 1645% vs prior. Dollar volume significantly above 7-day average (50% higher). Unusually high activity with volume up 1158% vs prior - elevated interest.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 72 of results (avg 7.0%, best 1.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Jul 24	0.99	1.00	$1.00	1.0%	1.3K	0.43	1.7K
$32.00	Jul 24	0.67	0.68	$0.68	1.5%	6.4K	0.32	5.3K
$30.50	Jul 24	1.18	1.20	$1.19	1.7%	2.7K	0.49	547
$29.50	Jul 24	1.68	1.71	$1.69	1.8%	2.0K	0.61	5.7K
$30.00	Jul 24	1.42	1.45	$1.44	2.1%	11.8K	0.55	8.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Jul 24	1.10	1.15	$1.13	4.4%	369	0.45	1.0K
$30.00	Jul 31	1.80	1.89	$1.85	4.9%	111	0.45	489
$31.00	Aug 7	2.99	3.15	$3.07	5.2%	2	0.51	91
$35.00	Aug 21	6.80	7.25	$7.03	6.4%	4	0.61	3.1K
$33.00	Jul 31	3.60	3.85	$3.73	6.7%	25	0.67	199

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 22 found (avg $0.57, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Jul 24	0.15	0.17	$0.16	12.5%	196	0.09	768
$35.00	Jul 24	0.22	0.25	$0.24	12.5%	2.4K	0.13	2.0K
$34.00	Jul 24	0.30	0.36	$0.33	18.2%	439	0.18	1.5K
$33.00	Jul 24	0.44	0.50	$0.47	12.8%	1.0K	0.24	3.9K
$32.50	Jul 24	0.52	0.60	$0.56	14.3%	226	0.28	738

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 24	0.06	0.07	$0.07	14.3%	673	0.05	2.3K
$26.00	Jul 24	0.11	0.13	$0.12	16.7%	198	0.08	1.2K
$25.00	Jul 31	0.31	0.35	$0.33	12.1%	1.2K	0.12	1.9K
$25.50	Jul 31	0.37	0.42	$0.40	12.5%	33	0.12	364
$28.00	Jul 24	0.40	0.46	$0.43	14.0%	1.3K	0.22	1.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 107 found (avg delta 0.68, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Jul 24	5.55	6.00	$5.78	7.8%	90	1.00	1.2K
$25.00	Jul 24	5.05	5.45	$5.25	7.6%	1.4K	0.93	12.1K
$25.50	Jul 24	4.65	5.00	$4.83	7.2%	379	0.92	1.3K
$26.00	Jul 24	4.25	4.50	$4.38	5.7%	717	0.91	15.2K
$26.50	Jul 24	3.80	4.00	$3.90	5.1%	985	0.89	19.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Jul 24	5.60	7.15	$6.38	24.3%	--	0.91	37
$35.00	Jul 24	4.80	5.95	$5.38	21.4%	371	0.87	644
$36.00	Jul 31	6.00	7.50	$6.75	22.2%	--	0.82	335
$34.00	Jul 24	3.95	4.25	$4.10	7.3%	10	0.82	336
$35.50	Jul 31	5.60	7.15	$6.38	24.3%	--	0.81	13

Most actively traded options today. High liquidity = easy entry/exit. 192 active (total vol 97.2K, top 14.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.50	Jul 24	2.25	2.50	$2.38	10.5%	14.4K	0.73	29.3K
$28.00	Jul 24	2.62	2.85	$2.74	8.4%	12.8K	0.78	24.7K
$30.00	Jul 24	1.42	1.45	$1.44	2.1%	11.8K	0.55	8.9K
$32.00	Jul 24	0.67	0.68	$0.68	1.5%	6.4K	0.32	5.3K
$29.00	Jul 24	1.95	2.10	$2.03	7.4%	4.6K	0.68	9.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Jul 24	0.40	0.46	$0.43	14.0%	1.3K	0.22	1.4K
$25.00	Jul 31	0.31	0.35	$0.33	12.1%	1.2K	0.12	1.9K
$29.50	Jul 24	0.86	0.97	$0.92	12.0%	798	0.38	116
$25.00	Jul 24	0.06	0.07	$0.07	14.3%	673	0.05	2.3K
$28.50	Jul 24	0.49	0.62	$0.55	23.6%	469	0.27	255

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 46 strikes (avg 31.8%, max 49.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$35.50	Jul 24	Aug 7	159.6%	106.9%	49.3%	163	1.3K
$34.50	Jul 24	Aug 7	152.4%	102.9%	48.0%	248	440
$36.00	Jul 24	Aug 28	157.4%	107.6%	46.2%	204	828
$34.00	Jul 24	Aug 28	151.8%	105.7%	43.7%	439	1.5K
$35.00	Jul 24	Aug 28	153.6%	107.9%	42.4%	2.4K	2.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$36.00	Jul 24	Aug 28	157.2%	107.6%	46.0%	--	146
$34.00	Jul 24	Aug 28	151.5%	105.7%	43.4%	10	355
$33.50	Jul 24	Aug 7	148.9%	105.7%	40.9%	20	342
$32.50	Jul 24	Aug 7	141.7%	102.1%	38.8%	23	242
$25.00	Jul 24	Aug 28	148.8%	108.7%	36.8%	686	2.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 128 found (best R:R 4.00, avg 1.60)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$34.00	$35.00	Aug 28	$0.21	$0.79	$0.21	3.76	$34.21
$32.00	$32.50	Jul 31	$0.11	$0.39	$0.11	3.55	$32.11
$33.00	$33.50	Jul 31	$0.11	$0.39	$0.11	3.55	$33.11
$33.50	$34.00	Aug 7	$0.11	$0.39	$0.11	3.55	$33.61
$35.00	$35.50	Aug 7	$0.11	$0.39	$0.11	3.55	$35.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$26.00	$25.50	Aug 21	$0.10	$0.40	$0.10	4.00	$25.90
$26.00	$25.50	Aug 7	$0.11	$0.39	$0.11	3.55	$25.89
$28.00	$27.50	Jul 24	$0.12	$0.38	$0.12	3.17	$27.88
$28.50	$28.00	Jul 24	$0.12	$0.38	$0.12	3.17	$28.38
$27.50	$27.00	Aug 7	$0.14	$0.36	$0.14	2.57	$27.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 152 found (best R:R 4.00, avg 1.16)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$26.50	$27.00	Jul 24	$0.40	$0.40	$0.10	4.00	$26.90
$27.00	$27.50	Jul 24	$0.40	$0.40	$0.10	4.00	$27.40
$26.00	$27.00	Aug 28	$0.75	$0.75	$0.25	3.00	$26.75
$26.00	$27.00	Aug 14	$0.73	$0.73	$0.27	2.70	$26.73
$27.50	$28.00	Jul 24	$0.36	$0.36	$0.14	2.57	$27.86

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$34.50	$34.00	Jul 31	$0.40	$0.40	$0.10	4.00	$34.10
$33.00	$32.00	Aug 14	$0.80	$0.80	$0.20	4.00	$32.20
$35.00	$34.00	Aug 7	$0.78	$0.78	$0.22	3.55	$34.22
$34.00	$33.50	Jul 24	$0.38	$0.38	$0.12	3.17	$33.62
$35.00	$34.00	Aug 21	$0.75	$0.75	$0.25	3.00	$34.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 45 found (avg debit $0.50, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$36.00	Jul 24	Jul 31	$0.29	157.4%	108.1%
$26.50	Jul 24	Jul 31	$0.30	137.8%	104.8%
$35.50	Jul 24	Jul 31	$0.31	159.6%	106.8%
$25.50	Jul 24	Jul 31	$0.32	145.5%	98.1%
$26.00	Jul 24	Jul 31	$0.34	141.4%	107.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$35.00	Jul 24	Jul 31	$0.07	153.4%	106.5%
$24.50	Jul 24	Jul 31	$0.25	148.5%	113.2%
$25.00	Jul 24	Jul 31	$0.26	148.8%	108.8%
$25.50	Jul 24	Jul 31	$0.31	145.5%	98.1%
$36.00	Jul 24	Jul 31	$0.37	157.2%	108.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 106 found (cheapest 8.48% of stock, avg 20.06%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$30.00	Jul 24	$1.44	$1.13	$2.57	$27.43	$32.57	8.48%
$30.50	Jul 24	$1.19	$1.38	$2.57	$27.93	$33.07	8.48%
$29.50	Jul 24	$1.69	$0.92	$2.61	$26.89	$32.11	8.61%
$31.00	Jul 24	$1.00	$1.70	$2.70	$28.30	$33.70	8.91%
$29.00	Jul 24	$2.03	$0.72	$2.75	$26.25	$31.75	9.08%
$31.50	Jul 24	$0.82	$2.01	$2.83	$28.67	$34.33	9.34%
$28.50	Jul 24	$2.38	$0.55	$2.93	$25.57	$31.43	9.67%
$32.00	Jul 24	$0.68	$2.38	$3.06	$28.94	$35.06	10.10%
$28.00	Jul 24	$2.74	$0.43	$3.17	$24.83	$31.17	10.46%
$32.50	Jul 24	$0.56	$2.82	$3.38	$29.12	$35.88	11.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 3.27% of stock, avg 14.44%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$32.50	$28.00	Jul 24	$0.56	$0.43	$0.99	$27.01	$33.49
$32.00	$28.00	Jul 24	$0.68	$0.43	$1.11	$26.89	$33.11
$32.50	$28.50	Jul 24	$0.56	$0.55	$1.11	$27.39	$33.61
$32.00	$28.50	Jul 24	$0.68	$0.55	$1.23	$27.27	$33.23
$31.50	$28.00	Jul 24	$0.82	$0.43	$1.25	$26.75	$32.75
$32.50	$29.00	Jul 24	$0.56	$0.72	$1.28	$27.72	$33.78
$31.50	$28.50	Jul 24	$0.82	$0.55	$1.37	$27.13	$32.87
$32.00	$29.00	Jul 24	$0.68	$0.72	$1.40	$27.60	$33.40
$31.00	$28.00	Jul 24	$1.00	$0.43	$1.43	$26.57	$32.43
$32.50	$29.50	Jul 24	$0.56	$0.92	$1.48	$28.02	$33.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 81 found (best R:R 8.09, avg credit $0.63)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
26/27	30/31	Aug 14	$0.89	$0.11	8.09	$26.11	$30.89
29/30	31/32	Aug 14	$0.89	$0.11	8.09	$29.11	$31.89
30/31	32/33	Aug 14	$0.89	$0.11	8.09	$30.11	$32.89
30/31	34/35	Aug 14	$0.89	$0.11	8.09	$30.11	$34.89
27/28	29/30	Aug 14	$0.88	$0.12	7.33	$27.12	$29.88
28/29	31/32	Aug 28	$0.86	$0.14	6.14	$28.14	$31.86
29/30	32/33	Aug 28	$0.86	$0.14	6.14	$29.14	$32.86
32/33	34/35	Aug 28	$0.86	$0.14	6.14	$32.14	$34.86
29/30	33/34	Aug 14	$0.85	$0.15	5.67	$29.15	$33.85
27/28	30/31	Aug 14	$0.84	$0.16	5.25	$27.16	$30.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 55 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$30.00	$31.00	$32.00	Aug 14	$0.07	$0.93	13.29
$33.00	$34.00	$35.00	Aug 28	$0.07	$0.93	13.29
$33.00	$34.00	$35.00	Aug 14	$0.08	$0.92	11.50
$32.00	$33.00	$34.00	Aug 28	$0.11	$0.89	8.09
$30.00	$30.50	$31.00	Jul 24	$0.06	$0.44	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$27.00	$27.50	$28.00	Aug 7	$0.05	$0.45	9.00
$27.00	$28.00	$29.00	Aug 28	$0.11	$0.89	8.09
$31.00	$31.50	$32.00	Jul 24	$0.06	$0.44	7.33
$25.00	$26.00	$27.00	Aug 14	$0.12	$0.88	7.33
$29.00	$30.00	$31.00	Aug 14	$0.12	$0.88	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 23 found (best net $-0.05, 23 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$35.50	$36.00	1:2	Jul 24	-$0.12	$0.38
$35.00	$35.50	1:2	Jul 24	-$0.16	$0.34
$34.00	$34.50	1:2	Jul 24	-$0.21	$0.29
$34.50	$35.00	1:2	Jul 24	-$0.21	$0.29
$33.50	$34.00	1:2	Jul 24	-$0.26	$0.24

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$25.50	$25.00	1:2	Jul 24	-$0.05	$0.45
$26.00	$25.50	1:2	Jul 24	-$0.06	$0.44
$26.50	$26.00	1:2	Jul 24	-$0.07	$0.43
$27.00	$26.50	1:2	Jul 24	-$0.10	$0.40
$27.50	$27.00	1:2	Jul 24	-$0.17	$0.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 54 found (best yield 11.39%, avg 4.84%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$31.00	Aug 21	$3.45	0.53	2.3%	11.39%	13.70%	242	25.3K
$31.00	Aug 28	$3.40	0.54	2.3%	11.22%	13.53%	41	90
$31.00	Aug 14	$3.05	0.52	2.3%	10.07%	12.38%	48	325
$32.00	Aug 28	$3.05	0.50	5.6%	10.07%	15.68%	23	270
$32.00	Aug 21	$3.00	0.49	5.6%	9.90%	15.51%	95	6.1K
$33.00	Aug 21	$2.80	0.46	8.9%	9.24%	18.15%	132	2.8K
$32.00	Aug 14	$2.66	0.48	5.6%	8.78%	14.39%	72	494
$33.00	Aug 28	$2.57	0.46	8.9%	8.48%	17.39%	19	171
$34.00	Aug 21	$2.48	0.42	12.2%	8.18%	20.40%	114	42.4K
$33.00	Aug 14	$2.45	0.44	8.9%	8.09%	17.00%	29	321

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 106,157

Total Puts 14,334

Put/Call Ratio 0.14

Net Difference 91,823

Prior's Put/Call Breakdown

Total Calls 5,634

Total Puts 3,945

Put/Call Ratio 0.70

Net Difference 1,689

Prior 7-Day Put/Call Summary

Total Calls 406,574

Total Puts 146,643

Average Put/Call Ratio 0.50

Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card